Planet Fitness, Inc. (FRA:3PL)
Germany · Delayed Price · Currency is EUR 77.00
-0.50 (-0.65%)
At close: Feb 20, 2026
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 77.00 | 77.50 | 76.00 | 77.00 | 77.00 | -0.65% | 150 |
| Feb 19, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Feb 18, 2026 | 77.50 | 80.00 | 77.50 | 79.50 | 79.50 | 2.58% | 133 |
| Feb 17, 2026 | 76.00 | 79.00 | 76.00 | 77.50 | 77.50 | 2.65% | 133 |
| Feb 16, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Feb 13, 2026 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | 2.70% | 135 |
| Feb 12, 2026 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | -3.90% | 185 |
| Feb 11, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Feb 10, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1.30% | - |
| Feb 9, 2026 | 77.00 | 77.50 | 76.50 | 77.00 | 77.00 | -0.65% | - |
| Feb 6, 2026 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 0.65% | - |
| Feb 5, 2026 | 77.50 | 78.50 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Feb 4, 2026 | 76.50 | 78.50 | 76.50 | 78.00 | 78.00 | 1.96% | - |
| Feb 3, 2026 | 76.50 | 76.50 | 75.50 | 76.50 | 76.50 | -1.29% | - |
| Feb 2, 2026 | 75.50 | 78.00 | 75.50 | 77.50 | 77.50 | 1.31% | - |
| Jan 30, 2026 | 76.00 | 76.50 | 75.00 | 76.50 | 76.50 | - | - |
| Jan 29, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | - | 150 |
| Jan 28, 2026 | 76.50 | 77.50 | 76.50 | 76.50 | 76.50 | - | - |
| Jan 27, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Jan 26, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Jan 23, 2026 | 82.50 | 82.50 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Jan 22, 2026 | 82.50 | 84.00 | 82.50 | 82.50 | 82.50 | - | - |
| Jan 21, 2026 | 82.00 | 83.00 | 82.00 | 82.50 | 82.50 | - | - |
| Jan 20, 2026 | 82.50 | 83.00 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jan 19, 2026 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Jan 16, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.75% | - |
| Jan 15, 2026 | 85.50 | 86.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Jan 14, 2026 | 84.00 | 87.50 | 84.00 | 86.00 | 86.00 | 2.38% | - |
| Jan 13, 2026 | 85.50 | 87.00 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Jan 12, 2026 | 90.50 | 90.50 | 86.00 | 86.00 | 86.00 | -6.01% | - |
| Jan 9, 2026 | 90.00 | 92.00 | 90.00 | 91.50 | 91.50 | 1.10% | - |
| Jan 8, 2026 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 1.69% | - |
| Jan 7, 2026 | 89.50 | 91.00 | 88.50 | 89.00 | 89.00 | -1.11% | - |
| Jan 6, 2026 | 89.00 | 90.50 | 89.00 | 90.00 | 90.00 | 0.56% | - |
| Jan 5, 2026 | 93.00 | 93.00 | 89.00 | 89.50 | 89.50 | -4.28% | - |
| Jan 2, 2026 | 91.50 | 93.50 | 91.50 | 93.50 | 93.50 | 1.63% | - |
| Dec 30, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Dec 29, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | -2.12% | - |
| Dec 23, 2025 | 93.50 | 95.00 | 93.50 | 94.50 | 94.50 | - | - |
| Dec 22, 2025 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | -0.53% | - |
| Dec 19, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.60% | - |
| Dec 18, 2025 | 92.50 | 94.00 | 92.50 | 93.50 | 93.50 | 0.54% | - |
| Dec 17, 2025 | 93.00 | 94.50 | 92.50 | 93.00 | 93.00 | - | - |
| Dec 16, 2025 | 93.00 | 96.00 | 93.00 | 93.00 | 93.00 | - | - |
| Dec 15, 2025 | 92.00 | 93.00 | 91.50 | 93.00 | 93.00 | 0.54% | - |
| Dec 12, 2025 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | 0.54% | - |
| Dec 11, 2025 | 90.50 | 92.50 | 90.50 | 92.00 | 92.00 | 1.10% | - |
| Dec 10, 2025 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| Dec 9, 2025 | 93.00 | 93.50 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Dec 8, 2025 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | -1.58% | 176 |